Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 96.52 | 97.27 | 95.34 | 96.21 | 168,619 | +0.60(+0.63%) |
Sep 26, 2024 | 96.61 | 96.75 | 95.12 | 95.61 | 198,925 | +0.30(+0.31%) |
Sep 25, 2024 | 96.38 | 96.38 | 94.97 | 95.31 | 184,669 | -0.53(-0.55%) |
Sep 24, 2024 | 97.31 | 97.39 | 95.33 | 95.84 | 367,304 | -0.77(-0.80%) |
Sep 23, 2024 | 96.55 | 97.76 | 96.52 | 96.61 | 448,090 | -0.18(-0.19%) |
Sep 20, 2024 | 98.93 | 98.93 | 96.36 | 96.79 | 602,445 | -1.62(-1.65%) |
Sep 19, 2024 | 99.42 | 99.42 | 96.99 | 98.41 | 150,849 | +0.76(+0.78%) |
Sep 18, 2024 | 97.27 | 99.22 | 96.86 | 97.65 | 147,656 | +0.36(+0.37%) |
Sep 17, 2024 | 98.88 | 99.75 | 97.28 | 97.29 | 163,658 | -0.69(-0.70%) |
Sep 16, 2024 | 98.33 | 98.84 | 97.55 | 97.98 | 139,650 | +0.13(+0.13%) |
Sep 13, 2024 | 97.09 | 98.44 | 96.89 | 97.85 | 167,361 | +1.85(+1.93%) |
Sep 12, 2024 | 95.84 | 96.34 | 94.40 | 96.00 | 167,313 | +0.84(+0.88%) |
Sep 11, 2024 | 93.68 | 95.38 | 92.61 | 95.16 | 295,759 | +0.85(+0.90%) |
Sep 10, 2024 | 92.97 | 94.59 | 92.73 | 94.31 | 206,761 | +1.34(+1.44%) |
Sep 09, 2024 | 94.01 | 94.62 | 92.44 | 92.97 | 353,364 | -1.10(-1.17%) |
Sep 06, 2024 | 97.15 | 97.41 | 93.65 | 94.07 | 268,188 | -3.12(-3.21%) |
Sep 05, 2024 | 100.01 | 100.01 | 97.11 | 97.19 | 150,701 | -2.60(-2.61%) |
Sep 04, 2024 | 98.97 | 100.05 | 98.54 | 99.79 | 178,180 | +0.11(+0.11%) |
Sep 03, 2024 | 102.01 | 102.91 | 99.26 | 99.68 | 201,762 | -3.15(-3.06%) |
Aug 30, 2024 | 103.26 | 104.06 | 102.27 | 102.83 | 403,609 | -0.07(-0.07%) |
Aug 29, 2024 | 103.00 | 103.35 | 101.45 | 102.90 | 206,514 | +0.36(+0.35%) |
Aug 28, 2024 | 102.00 | 103.20 | 101.79 | 102.54 | 256,131 | +0.48(+0.47%) |
Aug 27, 2024 | 101.20 | 103.00 | 100.31 | 102.06 | 226,692 | +0.98(+0.97%) |
Aug 26, 2024 | 103.52 | 103.88 | 100.92 | 101.08 | 221,209 | -1.52(-1.48%) |
Aug 23, 2024 | 99.19 | 103.38 | 99.14 | 102.60 | 357,249 | +3.86(+3.91%) |
Aug 22, 2024 | 96.87 | 98.74 | 96.29 | 98.74 | 263,921 | +2.24(+2.32%) |
Aug 21, 2024 | 96.27 | 96.55 | 95.52 | 96.50 | 168,752 | +0.82(+0.86%) |
Aug 20, 2024 | 94.81 | 96.01 | 94.59 | 95.68 | 254,219 | -1.21(-1.25%) |
Aug 19, 2024 | 95.46 | 96.91 | 95.18 | 96.89 | 220,818 | +1.03(+1.07%) |
Aug 16, 2024 | 95.35 | 96.28 | 95.10 | 95.86 | 199,316 | +0.24(+0.25%) |
Aug 15, 2024 | 94.90 | 96.37 | 94.42 | 95.62 | 300,349 | +2.28(+2.44%) |
Aug 14, 2024 | 93.49 | 93.50 | 92.29 | 93.34 | 323,131 | +0.04(+0.04%) |
Aug 13, 2024 | 93.32 | 93.48 | 91.59 | 93.30 | 184,194 | +0.74(+0.80%) |
Aug 12, 2024 | 93.48 | 94.05 | 92.32 | 92.56 | 159,465 | -0.97(-1.04%) |
Aug 09, 2024 | 93.93 | 93.93 | 91.92 | 93.53 | 194,314 | -0.59(-0.63%) |
Aug 08, 2024 | 93.15 | 95.30 | 92.82 | 94.12 | 212,507 | +1.24(+1.34%) |
Aug 07, 2024 | 95.35 | 96.53 | 92.81 | 92.88 | 290,545 | -2.32(-2.44%) |
Aug 06, 2024 | 95.81 | 97.11 | 94.84 | 95.20 | 239,826 | -1.22(-1.27%) |
Aug 05, 2024 | 97.50 | 98.32 | 95.54 | 96.42 | 289,917 | -4.05(-4.03%) |
Aug 02, 2024 | 100.57 | 101.36 | 99.64 | 100.47 | 276,942 | -1.65(-1.62%) |
Aug 01, 2024 | 104.67 | 105.58 | 100.99 | 102.12 | 286,378 | -2.13(-2.04%) |
Jul 31, 2024 | 106.50 | 108.65 | 103.98 | 104.25 | 361,272 | -2.19(-2.06%) |
Jul 30, 2024 | 104.50 | 106.92 | 103.98 | 106.44 | 395,871 | +2.57(+2.47%) |
Jul 29, 2024 | 110.94 | 110.94 | 103.84 | 103.87 | 475,789 | -7.12(-6.41%) |
Jul 26, 2024 | 110.43 | 116.26 | 108.14 | 110.99 | 594,045 | +2.14(+1.97%) |
Jul 25, 2024 | 108.10 | 110.31 | 108.10 | 108.85 | 418,995 | +0.84(+0.78%) |
Jul 24, 2024 | 108.02 | 109.61 | 107.63 | 108.01 | 227,651 | -0.04(-0.04%) |
Jul 23, 2024 | 108.32 | 109.07 | 107.43 | 108.05 | 343,947 | -0.82(-0.75%) |
Jul 22, 2024 | 107.75 | 109.99 | 107.11 | 108.87 | 386,508 | +1.07(+0.99%) |
Jul 19, 2024 | 107.74 | 108.53 | 106.83 | 107.80 | 294,887 | +0.31(+0.29%) |
Jul 18, 2024 | 108.83 | 111.20 | 107.45 | 107.49 | 268,326 | -2.19(-2.00%) |
Jul 17, 2024 | 109.89 | 111.47 | 109.55 | 109.68 | 533,828 | +0.01(+0.01%) |
Jul 16, 2024 | 108.92 | 110.86 | 108.64 | 109.67 | 519,250 | +1.57(+1.45%) |
Jul 15, 2024 | 101.87 | 108.19 | 101.61 | 108.10 | 742,702 | +6.93(+6.85%) |
Jul 12, 2024 | 102.09 | 102.78 | 101.12 | 101.17 | 409,446 | +0.07(+0.07%) |
Jul 11, 2024 | 97.95 | 101.77 | 97.95 | 101.10 | 808,830 | +4.03(+4.15%) |
Jul 10, 2024 | 98.01 | 98.18 | 96.76 | 97.07 | 214,692 | -0.65(-0.67%) |
Jul 09, 2024 | 98.00 | 98.38 | 97.39 | 97.72 | 387,716 | -0.67(-0.68%) |
Jul 08, 2024 | 99.09 | 99.77 | 98.14 | 98.39 | 320,092 | -0.01(-0.01%) |
Jul 05, 2024 | 99.21 | 99.98 | 98.03 | 98.40 | 278,873 | -0.94(-0.95%) |
Jul 03, 2024 | 99.58 | 100.91 | 99.26 | 99.34 | 105,060 | -0.32(-0.32%) |
Jul 02, 2024 | 99.15 | 99.73 | 99.01 | 99.66 | 337,920 | +0.56(+0.57%) |